| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 27.49 | 28.88 | 27.49 | 28.55 | 28.55 | +1.06 (+3.86%) | 8,283,825 |
| 29 Mar 2024 | CNY | 27.15 | 27.61 | 26.91 | 27.49 | 27.49 | +0.31 (+1.14%) | 3,627,400 |
| 28 Mar 2024 | CNY | 26.15 | 27.69 | 26.05 | 27.18 | 27.18 | +0.89 (+3.39%) | 8,615,516 |
| 27 Mar 2024 | CNY | 27.93 | 27.93 | 26.2 | 26.29 | 26.29 | -1.73 (-6.17%) | 8,406,759 |
| 26 Mar 2024 | CNY | 28.87 | 29.4 | 27.4 | 28.02 | 28.02 | -2.17 (-7.19%) | 11,244,035 |
| 25 Mar 2024 | CNY | 30.28 | 31.32 | 29.47 | 30.19 | 30.19 | -0.31 (-1.02%) | 10,146,979 |
| 22 Mar 2024 | CNY | 31.69 | 31.69 | 29.99 | 30.5 | 30.5 | -1.55 (-4.84%) | 12,250,429 |
| 21 Mar 2024 | CNY | 32.4 | 32.82 | 31.8 | 32.05 | 32.05 | -1.16 (-3.49%) | 15,422,319 |
| 20 Mar 2024 | CNY | 33.91 | 35.83 | 32.7 | 33.21 | 33.21 | -0.04 (-0.12%) | 28,632,904 |
| 19 Mar 2024 | CNY | 30.23 | 33.25 | 29.95 | 33.25 | 33.25 | +3.02 (+9.99%) | 19,831,850 |
| 18 Mar 2024 | CNY | 30.33 | 30.33 | 29.53 | 30.23 | 30.23 | +0.53 (+1.78%) | 8,041,800 |
| 15 Mar 2024 | CNY | 29.29 | 29.78 | 28.97 | 29.7 | 29.7 | +0.4 (+1.37%) | 6,549,025 |
| 14 Mar 2024 | CNY | 30.17 | 30.17 | 28.67 | 29.3 | 29.3 | -0.87 (-2.88%) | 8,281,828 |
| 13 Mar 2024 | CNY | 29.96 | 30.5 | 29.62 | 30.17 | 30.17 | -0.02 (-0.07%) | 8,293,109 |
| 12 Mar 2024 | CNY | 30.4 | 30.98 | 29.8 | 30.19 | 30.19 | +0.11 (+0.37%) | 9,268,130 |
| 11 Mar 2024 | CNY | 29.6 | 30.29 | 28.8 | 30.08 | 30.08 | +0.13 (+0.43%) | 9,189,706 |
| 8 Mar 2024 | CNY | 33.07 | 33.13 | 29.75 | 29.95 | 29.95 | -3.1 (-9.38%) | 16,934,694 |
| 7 Mar 2024 | CNY | 32.19 | 33.5 | 31.78 | 33.05 | 33.05 | +0.95 (+2.96%) | 17,493,731 |
| 6 Mar 2024 | CNY | 32.13 | 32.8 | 31.69 | 32.1 | 32.1 | -0.53 (-1.62%) | 8,949,620 |
| 5 Mar 2024 | CNY | 32.04 | 33.39 | 31.5 | 32.63 | 32.63 | +0.02 (+0.06%) | 15,434,241 |
| 4 Mar 2024 | CNY | 33.08 | 33.48 | 32.04 | 32.61 | 32.61 | -1.58 (-4.62%) | 14,227,704 |
| 1 Mar 2024 | CNY | 32.99 | 34.53 | 31.95 | 34.19 | 34.19 | +0.68 (+2.03%) | 23,132,415 |
| 29 Feb 2024 | CNY | 32.99 | 35 | 32.99 | 33.51 | 33.51 | -3.14 (-8.57%) | 27,218,919 |
| 28 Feb 2024 | CNY | 40.8 | 41.54 | 36.65 | 36.65 | 36.65 | -4.07 (-10.00%) | 21,730,590 |
| 27 Feb 2024 | CNY | 36.21 | 40.72 | 36 | 40.72 | 40.72 | +3.7 (+9.99%) | 18,724,816 |
| 26 Feb 2024 | CNY | 35 | 37.02 | 32.97 | 37.02 | 37.02 | +3.37 (+10.01%) | 19,568,795 |
| 23 Feb 2024 | CNY | 31.51 | 33.65 | 31.13 | 33.65 | 33.65 | +3.06 (+10.00%) | 17,749,802 |
| 22 Feb 2024 | CNY | 28.29 | 30.59 | 28.28 | 30.59 | 30.59 | +2.78 (+10.00%) | 12,947,724 |
| 21 Feb 2024 | CNY | 24.85 | 27.81 | 24.71 | 27.81 | 27.81 | +2.53 (+10.01%) | 19,631,024 |
| 20 Feb 2024 | CNY | 26.04 | 26.5 | 24.23 | 25.28 | 25.28 | -0.36 (-1.40%) | 21,632,286 |
